W.P. Carey & Company Llc (NY: WPC )

56.44 +0.47 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.02 51.66 50.19 51.15 1,065,027 +0.41(+0.81%)
Oct 29, 2020 50.30 51.26 49.83 50.74 755,545 +0.43(+0.86%)
Oct 28, 2020 49.89 50.63 49.57 50.31 1,183,079 -0.56(-1.09%)
Oct 27, 2020 52.71 53.23 50.86 50.86 1,098,141 -2.12(-4.01%)
Oct 26, 2020 53.93 54.13 52.63 52.99 789,146 -1.58(-2.89%)
Oct 23, 2020 54.40 54.88 54.27 54.57 407,601 +0.51(+0.94%)
Oct 22, 2020 53.72 54.18 53.59 54.06 808,526 +0.25(+0.46%)
Oct 21, 2020 54.08 54.11 53.44 53.81 643,624 -0.30(-0.56%)
Oct 20, 2020 54.05 54.58 53.85 54.12 625,448 +0.59(+1.10%)
Oct 19, 2020 55.04 55.04 53.44 53.53 873,447 -0.85(-1.56%)
Oct 16, 2020 54.94 55.20 54.26 54.38 665,382 -0.75(-1.36%)
Oct 15, 2020 54.04 55.51 54.04 55.13 798,256 +0.65(+1.18%)
Oct 14, 2020 54.91 55.30 54.18 54.48 578,839 -0.68(-1.23%)
Oct 13, 2020 55.41 55.83 54.60 55.16 586,714 -0.56(-1.00%)
Oct 12, 2020 55.58 56.02 54.77 55.72 1,056,002 +0.16(+0.29%)
Oct 09, 2020 56.50 56.56 55.33 55.55 562,930 -0.72(-1.28%)
Oct 08, 2020 55.55 56.53 55.42 56.27 666,253 +1.00(+1.80%)
Oct 07, 2020 55.57 55.85 54.56 55.28 773,263 +0.02(+0.03%)
Oct 06, 2020 55.30 56.18 54.76 55.26 796,655 +0.14(+0.25%)
Oct 05, 2020 55.35 55.64 54.39 55.12 714,779 +0.00(+0.00%)
Oct 02, 2020 53.46 55.42 53.32 55.12 1,234,433 +0.34(+0.63%)
Oct 01, 2020 53.40 54.79 53.35 54.78 1,166,036 +1.54(+2.90%)
Sep 30, 2020 53.64 53.95 52.44 53.23 1,081,817 +0.02(+0.05%)
Sep 29, 2020 53.52 53.88 52.57 53.21 665,073 -0.35(-0.65%)
Sep 28, 2020 54.58 54.75 53.48 53.56 1,319,927 +1.24(+2.37%)
Sep 25, 2020 51.10 52.37 50.79 52.32 1,177,491 +1.10(+2.15%)
Sep 24, 2020 51.03 52.16 50.68 51.22 1,026,670 +0.10(+0.19%)
Sep 23, 2020 52.56 52.97 50.78 51.12 1,129,004 -1.46(-2.78%)
Sep 22, 2020 51.20 53.05 51.20 52.58 1,871,324 +1.80(+3.55%)
Sep 21, 2020 52.76 52.97 50.06 50.78 1,870,515 -2.56(-4.79%)
Sep 18, 2020 53.74 54.52 53.13 53.34 2,437,676 -1.09(-2.01%)
Sep 17, 2020 55.09 55.27 54.21 54.43 1,254,130 -0.88(-1.60%)
Sep 16, 2020 56.05 56.28 55.14 55.32 907,139 -0.44(-0.79%)
Sep 15, 2020 55.87 56.60 55.57 55.76 625,123 +0.20(+0.36%)
Sep 14, 2020 55.52 56.03 54.92 55.56 820,198 +0.73(+1.33%)
Sep 11, 2020 55.04 55.14 54.18 54.83 704,828 -0.18(-0.32%)
Sep 10, 2020 55.73 55.99 54.95 55.01 753,922 -0.73(-1.31%)
Sep 09, 2020 55.86 57.02 55.62 55.74 771,376 +0.35(+0.64%)
Sep 08, 2020 55.90 56.07 54.97 55.38 956,962 -0.95(-1.68%)
Sep 04, 2020 57.02 57.65 55.69 56.33 697,242 -0.61(-1.07%)
Sep 03, 2020 57.43 58.34 56.49 56.94 904,240 -0.40(-0.70%)
Sep 02, 2020 56.01 57.39 55.62 57.35 905,762 +1.34(+2.40%)
Sep 01, 2020 55.58 56.32 55.09 56.00 766,849 +0.22(+0.39%)
Aug 31, 2020 57.67 57.67 55.77 55.79 1,459,651 -1.89(-3.28%)
Aug 28, 2020 57.76 57.78 56.85 57.67 496,289 +0.39(+0.67%)
Aug 27, 2020 56.82 57.67 56.82 57.29 463,355 +0.76(+1.34%)
Aug 26, 2020 57.34 57.36 56.14 56.53 544,964 -0.84(-1.47%)
Aug 25, 2020 57.88 58.00 56.56 57.38 512,278 -0.19(-0.34%)
Aug 24, 2020 57.21 57.59 56.38 57.57 591,856 +0.74(+1.30%)
Aug 21, 2020 56.94 57.30 55.97 56.83 486,963 -0.21(-0.37%)
Aug 20, 2020 55.99 57.59 55.61 57.04 623,982 +1.25(+2.23%)
Aug 19, 2020 57.30 57.30 55.73 55.79 902,829 -1.66(-2.90%)
Aug 18, 2020 57.72 57.86 57.18 57.46 520,517 -0.16(-0.28%)
Aug 17, 2020 57.04 57.67 56.62 57.62 477,748 +0.64(+1.13%)
Aug 14, 2020 57.13 57.74 56.87 56.98 622,880 -0.62(-1.08%)
Aug 13, 2020 58.69 59.07 57.44 57.59 518,552 -1.46(-2.48%)
Aug 12, 2020 58.86 59.40 58.50 59.06 506,480 +0.49(+0.84%)
Aug 11, 2020 59.46 59.65 58.43 58.57 1,097,547 -0.20(-0.34%)
Aug 10, 2020 58.45 59.31 58.07 58.77 618,279 +0.87(+1.50%)
Aug 07, 2020 56.85 57.90 56.77 57.90 913,988 +0.97(+1.71%)
Aug 06, 2020 56.69 57.14 56.44 56.93 584,159 +0.04(+0.07%)
Aug 05, 2020 57.74 57.82 56.65 56.89 627,379 -0.35(-0.60%)
Aug 04, 2020 56.26 57.76 56.26 57.23 860,042 +0.82(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.